Mercados españoles cerrados en 6 hrs 48 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
92,29-3,64 (-3,79%)
Al cierre: 04:03PM EST
92,65 +0,36 (+0,39%)
Antes de la apertura: 04:42AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS221209C000700002022-11-10 9:41AM EST70.0017.900.000.000.00-100.00%
DIS221209C000750002022-12-05 11:10AM EST75.0022.900.000.000.00-100.00%
DIS221209C000790002022-11-14 1:03PM EST79.0017.300.000.000.00-200.00%
DIS221209C000800002022-11-23 10:26AM EST80.0018.060.000.000.00-100.00%
DIS221209C000810002022-12-06 1:45PM EST81.0012.150.000.000.00-200.00%
DIS221209C000820002022-11-30 3:17PM EST82.0015.250.000.000.00-400.00%
DIS221209C000830002022-12-06 2:15PM EST83.009.700.000.000.00-7100.00%
DIS221209C000840002022-12-06 3:23PM EST84.008.300.000.000.00-100.00%
DIS221209C000850002022-12-06 2:52PM EST85.007.500.000.000.00-1500.00%
DIS221209C000860002022-12-05 3:42PM EST86.009.850.000.000.00-600.00%
DIS221209C000870002022-12-06 12:32PM EST87.006.360.000.000.00-100.00%
DIS221209C000880002022-12-06 3:35PM EST88.004.300.000.000.00-700.00%
DIS221209C000890002022-12-06 3:27PM EST89.003.500.000.000.00-800.00%
DIS221209C000900002022-12-06 3:59PM EST90.002.740.000.000.00-14900.00%
DIS221209C000910002022-12-06 3:56PM EST91.001.990.000.000.00-7200.00%
DIS221209C000920002022-12-06 3:59PM EST92.001.430.000.000.00-44300.00%
DIS221209C000930002022-12-06 3:59PM EST93.000.930.000.000.00-78603.13%
DIS221209C000940002022-12-06 3:59PM EST94.000.590.000.000.00-2,25106.25%
DIS221209C000950002022-12-06 3:59PM EST95.000.350.000.000.00-1,98706.25%
DIS221209C000960002022-12-06 3:59PM EST96.000.210.000.000.00-2,088012.50%
DIS221209C000970002022-12-06 3:57PM EST97.000.130.000.000.00-2,515012.50%
DIS221209C000980002022-12-06 3:58PM EST98.000.080.000.000.00-2,092012.50%
DIS221209C000990002022-12-06 3:59PM EST99.000.060.000.000.00-981025.00%
DIS221209C001000002022-12-06 3:59PM EST100.000.050.000.000.00-3,318025.00%
DIS221209C001010002022-12-06 3:59PM EST101.000.040.000.000.00-546025.00%
DIS221209C001020002022-12-06 3:56PM EST102.000.030.000.000.00-516025.00%
DIS221209C001030002022-12-06 3:59PM EST103.000.020.000.000.00-376025.00%
DIS221209C001040002022-12-06 3:50PM EST104.000.020.000.000.00-245025.00%
DIS221209C001050002022-12-06 3:58PM EST105.000.010.000.000.00-182025.00%
DIS221209C001060002022-12-06 3:21PM EST106.000.010.000.000.00-113025.00%
DIS221209C001070002022-12-06 3:47PM EST107.000.010.000.000.00-21050.00%
DIS221209C001080002022-12-06 3:49PM EST108.000.010.000.000.00-34050.00%
DIS221209C001090002022-12-06 3:39PM EST109.000.010.000.000.00-591050.00%
DIS221209C001100002022-12-06 3:55PM EST110.000.010.000.000.00-2,660050.00%
DIS221209C001110002022-12-05 3:53PM EST111.000.010.000.000.00-692050.00%
DIS221209C001120002022-12-06 9:38AM EST112.000.010.000.000.00-1050.00%
DIS221209C001130002022-12-05 9:31AM EST113.000.010.000.000.00-4050.00%
DIS221209C001140002022-12-02 11:56AM EST114.000.010.000.000.00-110050.00%
DIS221209C001150002022-12-06 1:21PM EST115.000.010.000.000.00-1050.00%
DIS221209C001160002022-12-01 11:54AM EST116.000.020.000.000.00-4050.00%
DIS221209C001170002022-11-30 10:24AM EST117.000.010.000.000.00-100050.00%
DIS221209C001180002022-11-30 9:40AM EST118.000.010.000.000.00-8050.00%
DIS221209C001200002022-12-05 10:43AM EST120.000.010.000.000.00-2050.00%
DIS221209C001250002022-11-30 9:33AM EST125.000.010.000.000.00-1050.00%
DIS221209C001300002022-12-05 1:40PM EST130.000.010.000.000.00-3050.00%
DIS221209C001350002022-11-23 10:08AM EST135.000.010.000.000.00-4050.00%
DIS221209C001400002022-11-21 12:04PM EST140.000.010.000.000.00-50050.00%
DIS221209C001450002022-11-08 1:28PM EST145.000.060.000.000.00-20050.00%
DIS221209C001500002022-12-05 10:32AM EST150.000.010.000.000.00-10050.00%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS221209P000650002022-11-29 12:26PM EST65.000.030.000.000.00-35050.00%
DIS221209P000700002022-11-30 10:38AM EST70.000.010.000.000.00-10050.00%
DIS221209P000750002022-12-06 10:48AM EST75.000.010.000.000.00-1050.00%
DIS221209P000760002022-11-30 2:19PM EST76.000.010.000.000.00-51050.00%
DIS221209P000770002022-12-01 11:13AM EST77.000.010.000.000.00-3050.00%
DIS221209P000780002022-12-02 10:03AM EST78.000.010.000.000.00-10050.00%
DIS221209P000790002022-12-01 2:06PM EST79.000.010.000.000.00-9050.00%
DIS221209P000800002022-12-05 2:31PM EST80.000.010.000.000.00-6050.00%
DIS221209P000810002022-12-06 11:54AM EST81.000.010.000.000.00-1025.00%
DIS221209P000820002022-12-06 2:38PM EST82.000.010.000.000.00-14025.00%
DIS221209P000830002022-12-06 3:21PM EST83.000.030.000.000.00-10025.00%
DIS221209P000840002022-12-06 3:48PM EST84.000.030.000.000.00-512025.00%
DIS221209P000850002022-12-06 3:07PM EST85.000.030.000.000.00-596025.00%
DIS221209P000860002022-12-06 3:27PM EST86.000.070.000.000.00-102025.00%
DIS221209P000870002022-12-06 3:51PM EST87.000.090.000.000.00-139012.50%
DIS221209P000880002022-12-06 3:44PM EST88.000.160.000.000.00-390012.50%
DIS221209P000890002022-12-06 3:59PM EST89.000.240.000.000.00-1,245012.50%
DIS221209P000900002022-12-06 3:59PM EST90.000.440.000.000.00-7,74006.25%
DIS221209P000910002022-12-06 3:59PM EST91.000.700.000.000.00-1,51603.13%
DIS221209P000920002022-12-06 3:58PM EST92.001.100.000.000.00-5,08801.56%
DIS221209P000930002022-12-06 3:59PM EST93.001.600.000.000.00-3,47600.00%
DIS221209P000940002022-12-06 3:58PM EST94.002.270.000.000.00-3,73500.00%
DIS221209P000950002022-12-06 3:56PM EST95.003.000.000.000.00-1,16300.00%
DIS221209P000960002022-12-06 3:55PM EST96.003.780.000.000.00-49600.00%
DIS221209P000970002022-12-06 3:57PM EST97.004.850.000.000.00-16100.00%
DIS221209P000980002022-12-06 3:54PM EST98.005.650.000.000.00-15900.00%
DIS221209P000990002022-12-06 3:57PM EST99.006.750.000.000.00-23700.00%
DIS221209P001000002022-12-06 1:42PM EST100.006.970.000.000.00-6700.00%
DIS221209P001010002022-12-06 1:09PM EST101.008.040.000.000.00-4400.00%
DIS221209P001020002022-12-06 1:42PM EST102.008.970.000.000.00-3100.00%
DIS221209P001030002022-12-06 3:02PM EST103.0010.350.000.000.00-200.00%
DIS221209P001040002022-12-05 3:36PM EST104.008.050.000.000.00-3300.00%
DIS221209P001050002022-12-06 10:12AM EST105.0010.740.000.000.00-600.00%
DIS221209P001060002022-12-05 12:07PM EST106.008.830.000.000.00-2000.00%
DIS221209P001070002022-12-05 9:58AM EST107.008.450.000.000.00-200.00%
DIS221209P001080002022-12-01 2:42PM EST108.009.500.000.000.00-200.00%
DIS221209P001090002022-11-25 11:28AM EST109.009.370.000.000.00-800.00%
DIS221209P001100002022-12-02 12:41PM EST110.0011.250.000.000.00-1500.00%
DIS221209P001110002022-11-04 1:26PM EST111.0013.3511.3011.900.00-100.00%
DIS221209P001120002022-11-28 9:34AM EST112.0013.370.000.000.00-100.00%
DIS221209P001130002022-11-07 3:13PM EST113.0013.750.000.000.00--00.00%
DIS221209P001140002022-12-02 9:32AM EST114.0015.950.000.000.00-100.00%
DIS221209P001150002022-11-30 1:30PM EST115.0020.550.000.000.00--00.00%
DIS221209P001200002022-12-02 3:59PM EST120.0020.600.000.000.00-100.00%
DIS221209P001250002022-11-30 1:30PM EST125.0030.500.000.000.00--00.00%
DIS221209P001500002022-11-15 2:10PM EST150.0055.600.000.000.00-1500.00%